Tổng Công ty Xây dựng Hà Nội - CTCP (han)

10.50
0.20
(1.94%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-21) 		0.09 0.93% 133,721 0 0
10.01
10.59
10.30
2 tháng
(2024-09-23) 		-0.49 -4.53% 216,636 0 0
10.01
10.98
10.30
3 tháng
(2024-08-22) 		-0.10 -0.96% 339,541 0 0
10.01
11.66
10.30
6 tháng
(2024-05-24) 		0.87 9.25% 1,436,170 0 0
9.43
12.83
10.30
12 tháng
(2023-11-27) 		0 -0.03% 2,454,144 0 0
8.46
12.83
10.30
24 tháng
(2022-12-01) 		2.99 40.85% 7,357,450 -2,100 -0.0
6.56
18.75
10.30
36 tháng
(2021-12-06) 		-3.96 -27.79% 9,313,497 1,600 0.0
6.22
18.75
10.30
60 tháng
(2019-12-17) 		3.25 46.03% 20,631,841 4,194 0.9
5.25
23.77
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.50
 5,800 10.10 10.50 10 0 0 0
20/11/2024
10.30
 1,000 10.30 10.30 10.30 0 0 0
19/11/2024
10.30
 0 10.30 10.30 10.30 0 0 0
18/11/2024
10.30
 4,000 10.30 10.30 10.30 0 0 0
15/11/2024
10.30
 2,100 10.20 10.30 10.20 0 0 0
14/11/2024
10.30
 200 10.30 10.30 10.30 0 0 0
13/11/2024
10.40
 200 10.20 10.40 10.20 0 0 0
12/11/2024
10.40
 1,300 10.30 10.40 10.30 0 0 0
11/11/2024
10.50
 4,205 10.10 10.50 10.10 0 0 0
08/11/2024: Cổ tức tiền mặt tỉ lệ: 3%
08/11/2024
10.40
 22,600 10.30 10.40 10 0 0 0
07/11/2024
10.40
 2,500 10.30 10.40 10.01 0 0 0
06/11/2024
10.30
 23,402 10.40 10.40 10.01 0 0 0
05/11/2024
10.30
 11,800 10.40 10.40 10.01 0 0 0
04/11/2024
10.40
 13,900 10.21 10.59 10.01 0 0 0
01/11/2024
10.59
 2,600 10.30 10.59 10.21 0 0 0
31/10/2024
10.30
 701 10.21 10.40 10.21 0 0 0
30/10/2024
10.30
 0 10.30 10.30 10.30 0 0 0
29/10/2024
10.30
 6,400 10.40 10.40 10.11 0 0 0
28/10/2024
10.50
 8,306 10.21 10.50 10.11 0 0 0
25/10/2024
10.40
 4,506 10.01 10.40 10.01 0 0 0
24/10/2024
10.11
 0 10.11 10.11 10.11 0 0 0
23/10/2024
10.01
 3,100 10.11 10.11 10.01 0 0 0
22/10/2024
10.21
 20,400 9.91 10.21 9.72 0 0 0
21/10/2024
10.21
 501 10.21 10.21 10.01 0 0 0
18/10/2024
10.21
 1,000 10.21 10.21 10.21 0 0 0
17/10/2024
10.21
 4,400 9.82 10.21 9.82 0 0 0
16/10/2024
10.21
 1,300 9.91 10.21 9.82 0 0 0
15/10/2024
10.21
 16,100 10.01 10.21 9.91 0 0 0
14/10/2024
10.30
 6,900 10.21 10.40 10.01 0 0 0
11/10/2024
10.40
 6,000 10.11 10.40 9.91 0 0 0
10/10/2024
10.30
 12,800 10.50 10.50 10.01 0 0 0
09/10/2024
10.50
 2,500 10.40 10.50 10.30 0 0 0
08/10/2024
10.50
 3,200 10.50 10.50 10.30 0 0 0
07/10/2024
10.50
 200 10.50 10.50 10.50 0 0 0
04/10/2024
10.69
 5,005 10.50 10.69 10.40 0 0 0
03/10/2024
10.98
 4,900 10.50 11.37 10.50 0 0 0
02/10/2024
10.69
 4,100 10.59 10.69 10.40 0 0 0
01/10/2024
10.50
 900 10.69 10.69 10.30 0 0 0
30/09/2024
10.79
 1,800 10.30 10.79 10.30 0 0 0
27/09/2024
10.50
 5,605 10.69 10.69 10.30 0 0 0
26/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
25/09/2024
10.50
 705 10.69 10.69 10.50 0 0 0
24/09/2024
10.79
 4,900 10.50 10.79 10.50 0 0 0
23/09/2024
10.79
 600 10.89 10.89 10.79 0 0 0
20/09/2024
10.79
 2,501 10.30 10.79 10.30 0 0 0
19/09/2024
11.27
 700 10.50 11.27 10.40 0 0 0
18/09/2024
11.66
 7,801 10.50 11.86 10.50 0 0 0
17/09/2024
10.50
 1,500 10.50 10.50 10.50 0 0 0
16/09/2024
10.50
 1,000 10.59 10.59 10.50 0 0 0
13/09/2024
10.50
 1,800 10.50 10.50 10.50 0 0 0
12/09/2024
10.50
 200 10.50 10.50 10.50 0 0 0
11/09/2024
10.59
 1,400 10.50 10.59 10.40 0 0 0
10/09/2024
10.59
 1,200 10.50 10.59 10.50 0 0 0
09/09/2024
10.50
 2,001 10.50 10.50 10.30 0 0 0
06/09/2024
10.40
 501 10.50 10.59 10.40 0 0 0
05/09/2024
10.50
 8,801 10.21 10.50 10.11 0 0 0
04/09/2024
10.59
 3,100 10.59 10.59 10.21 0 0 0
30/08/2024
10.79
 11,000 10.50 10.79 10.30 0 0 0
29/08/2024
10.79
 2,000 10.98 10.98 10.30 0 0 0
28/08/2024
10.40
 1,500 10.40 10.40 10.21 0 0 0
27/08/2024
10.69
 49,900 10.50 10.69 10.11 0 0 0
26/08/2024
10.11
 15,800 10.98 10.98 10.11 0 0 0
23/08/2024
10.30
 4,200 10.11 10.30 9.82 0 0 0
22/08/2024
10.40
 6,000 10.30 10.40 10.21 0 0 0
21/08/2024
10.40
 6,300 10.50 10.50 10.21 0 0 0
20/08/2024
10.50
 104,100 10.30 10.50 10.30 0 0 0
19/08/2024
10.50
 600 10.21 10.50 10.21 0 0 0
16/08/2024
10.69
 15,300 10.01 10.89 10.01 0 0 0
15/08/2024
10.01
 401 10.01 10.01 10.01 0 0 0
14/08/2024
10.01
 100 10.01 10.01 10.01 0 0 0
13/08/2024
9.91
 16,601 9.33 10.01 9.33 0 0 0
12/08/2024
10.01
 500 10.01 10.01 10.01 0 0 0
09/08/2024
10.11
 16,300 9.91 10.11 9.91 0 0 0
08/08/2024
9.91
 100 9.91 9.91 9.91 0 0 0
07/08/2024
9.91
 3,900 9.33 9.91 9.23 0 0 0
06/08/2024
10.11
 300 10.30 10.30 10.11 0 0 0
05/08/2024
9.91
 7,900 10.50 10.50 9.91 0 0 0
02/08/2024
10.59
 13,100 10.50 10.59 10.40 0 0 0
01/08/2024
10.40
 10,351 10.59 10.59 10.40 0 0 0
31/07/2024
10.69
 9,405 10.30 10.69 10.11 0 0 0
30/07/2024
10.21
 201 10.30 10.30 10.21 0 0 0
29/07/2024
10.59
 100 10.59 10.59 10.59 0 0 0
26/07/2024
10.59
 100 10.59 10.59 10.59 0 0 0
25/07/2024
10.30
 105 10.30 10.30 10.30 0 0 0
24/07/2024
10.59
 4,200 10.40 10.59 10.30 0 0 0
23/07/2024
10.40
 1,200 10.40 10.50 10.40 0 0 0
22/07/2024
10.89
 2,300 10.40 10.98 10.40 0 0 0
19/07/2024
10.98
 8,200 10.40 10.98 10.21 0 0 0
18/07/2024
10.98
 36,300 10.30 11.27 9.91 0 0 0
17/07/2024
10.69
 6,100 9.91 10.79 9.91 0 0 0
16/07/2024
10.50
 7,200 10.98 10.98 10.50 0 0 0
15/07/2024
10.98
 6,400 10.98 10.98 10.98 0 0 0
12/07/2024
11.47
 14,500 10.89 11.47 10.79 0 0 0
11/07/2024
11.18
 5,000 10.79 11.18 10.50 0 0 0
10/07/2024
10.79
 7,800 11.18 11.18 10.69 0 0 0
09/07/2024
10.98
 35,300 9.91 10.98 9.91 0 0 0
08/07/2024
9.91
 35,500 10.89 10.89 9.91 0 0 0
05/07/2024
10.98
 35,300 11.18 11.18 10.79 0 0 0
04/07/2024
11.57
 14,000 11.37 11.57 11.37 0 0 0
03/07/2024
11.57
 4,500 11.27 11.57 11.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |